Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.84 22.84 22.84 0 +0.37(+1.64%)
Jun 28, 2018 22.82 22.90 22.25 22.47 5,959,386 -0.36(-1.57%)
Jun 27, 2018 23.05 23.07 22.80 22.83 10,077,998 -0.15(-0.64%)
Jun 26, 2018 22.49 23.02 22.36 22.98 8,563,051 +0.42(+1.87%)
Jun 25, 2018 22.80 22.83 22.39 22.56 4,319,362 -0.29(-1.25%)
Jun 22, 2018 22.66 22.98 22.61 22.84 6,235,928 +0.26(+1.14%)
Jun 21, 2018 22.36 22.60 22.04 22.58 3,915,171 +0.27(+1.19%)
Jun 20, 2018 22.28 22.52 22.24 22.32 3,309,252 +0.09(+0.41%)
Jun 19, 2018 21.86 22.29 21.75 22.23 3,407,674 +0.20(+0.92%)
Jun 18, 2018 21.88 22.14 21.77 22.02 2,766,641 +0.05(+0.21%)
Jun 15, 2018 22.21 21.84 21.98 4,024,412 +0.14(+0.63%)
Jun 14, 2018 21.76 21.93 21.55 21.84 2,156,162 +0.12(+0.55%)
Jun 13, 2018 21.43 22.00 21.43 21.72 3,594,362 +0.36(+1.68%)
Jun 12, 2018 21.50 21.50 21.15 21.36 1,713,128 -0.02(-0.09%)
Jun 11, 2018 21.01 21.52 21.00 21.38 2,886,618 +0.26(+1.22%)
Jun 08, 2018 20.64 21.14 20.59 21.12 2,433,232 +0.46(+2.22%)
Jun 07, 2018 20.90 20.91 20.60 20.66 1,165,659 -0.17(-0.79%)
Jun 06, 2018 20.90 20.61 20.83 1,482,966 +0.19(+0.94%)
Jun 05, 2018 20.64 20.71 20.47 20.64 1,447,929 -0.06(-0.31%)
Jun 04, 2018 20.77 20.85 20.60 20.70 1,234,315 +0.05(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.